Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1567 | 0.324834162521 | 48.24 | 48.3999 | 48.105 | 4953 | 48.18149728 | SP |
| 4 | -0.0133 | -0.0274736624664 | 48.41 | 48.67 | 47.97 | 5778 | 48.24440464 | SP |
| 12 | -0.9933 | -2.01113585746 | 49.39 | 50.02 | 47.97 | 8320 | 49.1515306 | SP |
| 26 | 0.4967 | 1.0369519833 | 47.9 | 50.02 | 47.53 | 6563 | 49.02052874 | SP |
| 52 | 0.2567 | 0.533236393851 | 48.14 | 50.02 | 47.32 | 5773 | 48.79643141 | SP |
| 156 | -1.4033 | -2.81787148594 | 49.8 | 50.83 | 47.05 | 4214 | 48.69088377 | SP |
| 260 | -1.4033 | -2.81787148594 | 49.8 | 50.83 | 47.05 | 4214 | 48.69088377 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 48.3967 | 0.29 | 0.60 | 48.35 | 48.3999 | 48.31 | 5826 |
| 1732318500 | 48.1066 | 0 | 0.00 | 48.15 | 48.15 | 48.105 | 7182 |
| 1732232100 | 48.105 | -0.04 | -0.08 | 48.2 | 48.2 | 48.105 | 1894 |
| 1732145700 | 48.145 | -0.05 | -0.10 | 48.15 | 48.1928 | 48.14 | 2722 |
| 1732059300 | 48.195 | 0.06 | 0.12 | 48.24 | 48.24 | 48.19 | 4909 |
| 1731972900 | 48.135 | 0.06 | 0.12 | 48.09 | 48.135 | 48.05 | 3664 |
| 1731713700 | 48.0768 | 0.06 | 0.13 | 47.97 | 48.16 | 47.97 | 4117 |
| 1731627300 | 48.0129 | -0.07 | -0.15 | 48.11 | 48.1601 | 48 | 3222 |
| 1731540900 | 48.0848 | 0.05 | 0.10 | 48.19 | 48.19 | 48.07 | 3332 |
| 1731454500 | 48.0348 | -0.15 | -0.31 | 48.1 | 48.13 | 48.0101 | 4683 |
| 1731368100 | 48.185 | -0.11 | -0.23 | 48.19 | 48.19 | 48.15 | 4275 |
| 1731108900 | 48.295 | -0.02 | -0.04 | 48.35 | 48.39 | 48.27 | 3619 |
| 1731022500 | 48.3145 | 0.25 | 0.52 | 48.19 | 48.33 | 48.19 | 6756 |
| 1730936100 | 48.0648 | -0.24 | -0.49 | 48.01 | 48.1228 | 48 | 12973 |
| 1730849700 | 48.3036 | -0.02 | -0.05 | 48.28 | 48.31 | 48.17 | 4315 |
| 1730763300 | 48.3281 | 0.14 | 0.30 | 48.39 | 48.41 | 48.28 | 9326 |
| 1730500500 | 48.185 | -0.26 | -0.54 | 48.4 | 48.42 | 48.18 | 5171 |
| 1730414100 | 48.4469 | -0.01 | -0.03 | 48.42 | 48.48 | 48.345 | 10240 |
| 1730327700 | 48.4614 | -0.1 | -0.21 | 48.59 | 48.67 | 48.46 | 7156 |
| 1730241300 | 48.5625 | 0.02 | 0.04 | 48.41 | 48.5625 | 48.4099 | 8776 |
| 1730154900 | 48.5448 | -0.08 | -0.16 | 48.62 | 48.62 | 48.485 | 8809 |
| 1729895700 | 48.624 | -0.06 | -0.13 | 48.76 | 48.76 | 48.6 | 6859 |
| 1729809300 | 48.6854 | 0.05 | 0.10 | 48.65 | 48.7404 | 48.65 | 3083 |
| 1729722900 | 48.638 | -0.09 | -0.18 | 48.63 | 48.66 | 48.6001 | 5804 |
| 1729636500 | 48.7252 | -0.04 | -0.08 | 48.79 | 48.81 | 48.7 | 3474 |
| 1729550100 | 48.765 | -0.21 | -0.44 | 48.85 | 48.85 | 48.765 | 2974 |
| 1729290900 | 48.9789 | 0.05 | 0.11 | 48.98 | 49 | 48.9668 | 3037 |
| 1729204500 | 48.9248 | -0.12 | -0.25 | 48.9 | 48.925 | 48.89 | 9333 |
| 1729118100 | 49.045 | 0.04 | 0.08 | 49.065 | 49.065 | 49.0366 | 1227 |
| 1729031700 | 49.005 | 0.15 | 0.30 | 49 | 49.019 | 48.98 | 2641 |
| 1728945300 | 48.8574 | -0.09 | -0.18 | 48.81 | 48.87 | 48.785 | 6368 |
| 1728686100 | 48.944 | 0.06 | 0.12 | 48.9 | 48.96 | 48.9 | 82931 |
| 1728599700 | 48.8865 | 0.03 | 0.06 | 48.9 | 48.93 | 48.85 | 8067 |
| 1728513300 | 48.855 | -0.12 | -0.25 | 48.94 | 48.94 | 48.855 | 4246 |
| 1728426900 | 48.9758 | 0.03 | 0.06 | 48.93 | 48.98 | 48.92 | 6192 |
| 1728340500 | 48.9452 | -0.12 | -0.25 | 48.95 | 48.98 | 48.93 | 5171 |
| 1728081300 | 49.0684 | -0.38 | -0.78 | 49.15 | 49.17 | 49.0499 | 2788 |
| 1727994900 | 49.453 | -0.17 | -0.34 | 49.55 | 49.55 | 49.44 | 4939 |
| 1727908500 | 49.6241 | -0.07 | -0.14 | 49.6 | 49.63 | 49.5799 | 4061 |
| 1727822100 | 49.6955 | -0.03 | -0.06 | 49.77 | 49.78 | 49.69 | 2798 |
| 1727735700 | 49.7263 | -0.13 | -0.25 | 49.815 | 49.82 | 49.685 | 5737 |
| 1727476500 | 49.852 | 0.13 | 0.27 | 49.8042 | 49.86 | 49.8 | 2911 |
| 1727390100 | 49.72 | -0.07 | -0.13 | 49.79 | 49.79 | 49.71 | 2288 |
| 1727303700 | 49.785 | -0.12 | -0.24 | 49.82 | 49.82 | 49.785 | 8685 |
| 1727217300 | 49.9033 | 0.08 | 0.16 | 49.77 | 49.91 | 49.66 | 117407 |
| 1727130900 | 49.8246 | -0.04 | -0.07 | 49.78 | 49.855 | 49.7105 | 4134 |
| 1726871700 | 49.8599 | 0.03 | 0.06 | 49.8 | 49.89 | 49.78 | 5307 |
| 1726785300 | 49.83 | 0.01 | 0.02 | 49.79 | 49.8489 | 49.79 | 8117 |
| 1726698900 | 49.8216 | -0.12 | -0.25 | 49.91 | 49.99 | 49.8216 | 2967 |
| 1726612500 | 49.945 | -0.07 | -0.15 | 49.98 | 49.98 | 49.92 | 4355 |
| 1726526100 | 50.019 | 0.07 | 0.15 | 49.98 | 50.02 | 49.98 | 3049 |
| 1726266900 | 49.944 | 0.08 | 0.17 | 49.97 | 49.97 | 49.93 | 2979 |
| 1726180500 | 49.8608 | -0.04 | -0.08 | 49.88 | 49.89 | 49.84 | 6263 |
| 1726094100 | 49.9 | -0.06 | -0.11 | 50 | 50 | 49.8603 | 4937 |
| 1726007700 | 49.955 | 0.16 | 0.31 | 49.8101 | 49.955 | 49.8101 | 6031 |
| 1725921300 | 49.7982 | 0.01 | 0.02 | 49.78 | 49.81 | 49.78 | 4616 |
| 1725662100 | 49.7882 | 0.12 | 0.24 | 49.8 | 49.8 | 49.7566 | 6913 |
| 1725575700 | 49.6691 | 0.04 | 0.09 | 49.71 | 49.71 | 49.59 | 1878 |
| 1725489300 | 49.626 | 0.22 | 0.44 | 49.48 | 49.64 | 49.47 | 7497 |
| 1725402900 | 49.41 | 0.01 | 0.02 | 49.39 | 49.46 | 49.37 | 5335 |
| 1725057300 | 49.4 | -0.1 | -0.20 | 49.48 | 49.4901 | 49.4 | 5862 |
| 1724970900 | 49.5 | -0.05 | -0.10 | 49.5 | 49.5165 | 49.49 | 3181 |
| 1724884500 | 49.55 | -0.01 | -0.03 | 49.58 | 49.6 | 49.55 | 5546 |
| 1724798100 | 49.5647 | 0.02 | 0.04 | 49.5 | 49.5833 | 49.5 | 6208 |
| 1724711700 | 49.5437 | -0.04 | -0.07 | 49.66 | 49.66 | 49.5437 | 4047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
